Accel Entertainment Inc (ACEL) Historical Stock Data
10.47 ↑0.06 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACEL is up 0.01% a day on average. There have been 13 days where Accel Entertainment Inc closed green and 17 days where ACEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10.60 | 10.47 | ↓$0.13 (-1.23%) | 10.38 | 10.64 | 325.25K |
| 2025-12-04 | 10.48 | 10.41 | ↓$0.07 (-0.67%) | 10.37 | 10.50 | 322.61K |
| 2025-12-03 | 10.46 | 10.59 | ↑$0.13 (1.24%) | 10.42 | 10.72 | 302.77K |
| 2025-12-02 | 10.38 | 10.36 | ↓$0.02 (-0.19%) | 10.30 | 10.43 | 1.04M |
| 2025-12-01 | 10.22 | 10.33 | ↑$0.11 (1.08%) | 10.09 | 10.41 | 398.78K |
| 2025-11-28 | 10.09 | 10.24 | ↑$0.15 (1.49%) | 10.09 | 10.30 | 217.03K |
| 2025-11-26 | 10.02 | 10.21 | ↑$0.19 (1.90%) | 10.02 | 10.36 | 390.28K |
| 2025-11-25 | 9.71 | 10.11 | ↑$0.40 (4.12%) | 9.71 | 10.14 | 578.26K |
| 2025-11-24 | 9.95 | 9.80 | ↓$0.15 (-1.51%) | 9.74 | 9.95 | 437.84K |
| 2025-11-21 | 9.73 | 10.01 | ↑$0.28 (2.88%) | 9.60 | 10.04 | 306.44K |
| 2025-11-20 | 9.70 | 9.64 | ↓$0.06 (-0.62%) | 9.55 | 9.79 | 157.67K |
| 2025-11-19 | 9.83 | 9.61 | ↓$0.22 (-2.24%) | 9.61 | 9.83 | 321.37K |
| 2025-11-18 | 9.91 | 9.79 | ↓$0.12 (-1.21%) | 9.73 | 9.96 | 178.19K |
| 2025-11-17 | 10.27 | 9.89 | ↓$0.38 (-3.70%) | 9.86 | 10.27 | 304.66K |
| 2025-11-14 | 10.24 | 10.27 | ↑$0.03 (0.29%) | 10.10 | 10.29 | 216.70K |
| 2025-11-13 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.23 | 10.36 | 170.88K |
| 2025-11-12 | 10.29 | 10.31 | ↑$0.02 (0.19%) | 10.28 | 10.36 | 175.69K |
| 2025-11-11 | 10.39 | 10.27 | ↓$0.12 (-1.15%) | 10.25 | 10.40 | 222.29K |
| 2025-11-10 | 10.21 | 10.41 | ↑$0.20 (1.96%) | 10.20 | 10.49 | 269.96K |
| 2025-11-07 | 10.14 | 10.18 | ↑$0.04 (0.39%) | 10.06 | 10.32 | 322.96K |
| 2025-11-06 | 10.20 | 10.14 | ↓$0.06 (-0.59%) | 10.06 | 10.35 | 396.02K |
| 2025-11-05 | 10.15 | 10.14 | ↓$0.01 (-0.10%) | 9.86 | 10.31 | 404.56K |
| 2025-11-04 | 9.90 | 9.93 | ↑$0.03 (0.30%) | 9.90 | 10.09 | 452.53K |
| 2025-11-03 | 10.12 | 9.99 | ↓$0.13 (-1.28%) | 9.93 | 10.19 | 316.42K |
| 2025-10-31 | 9.94 | 10.19 | ↑$0.25 (2.52%) | 9.82 | 10.20 | 357.31K |
| 2025-10-30 | 9.99 | 9.97 | ↓$0.02 (-0.20%) | 9.93 | 10.24 | 216.38K |
| 2025-10-29 | 10.16 | 10.08 | ↓$0.08 (-0.79%) | 10.04 | 10.25 | 327.47K |
| 2025-10-28 | 10.24 | 10.23 | ↓$0.01 (-0.10%) | 10.15 | 10.28 | 262.74K |
| 2025-10-27 | 10.49 | 10.29 | ↓$0.20 (-1.91%) | 10.24 | 10.49 | 186.01K |
| 2025-10-24 | 10.56 | 10.48 | ↓$0.08 (-0.76%) | 10.45 | 10.58 | 197.57K |
Create an account or log in to view more rows.
$ACEL Who else bought the dip on Friday?
$ACEL no pain no gain
$ACEL hold
$ACEL my lotto for earnings
$ACEL now is the time to slap that ask!!!
$ACEL time to short this
$ACEL BUY BUY BUY BUY
$ACEL whats the target for Friday close?
$ACEL Bears get cremated today
$ACEL oversold! Buy the dip